*ST佳沃 (300268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	13.77	13.96	0.21	1.53%	13.76	14.03	11156	1549	0.83%
2026-03-19	13.85	13.75	-0.29	-2.07%	13.72	14.13	10709	1488	0.80%
2026-03-18	13.55	14.04	0.54	4.00%	13.55	14.09	17961	2501	1.34%
2026-03-17	13.95	13.50	-0.35	-2.53%	13.49	13.98	17410	2392	1.30%
2026-03-16	14.29	13.85	-0.44	-3.08%	13.82	14.53	24281	3413	1.82%
2026-03-13	14.03	14.29	0.27	1.93%	13.74	14.39	27025	3809	2.02%
2026-03-12	14.88	14.02	-0.76	-5.14%	14.01	14.93	28155	4028	2.11%
2026-03-11	15.11	14.78	-0.30	-1.99%	14.70	15.20	14694	2182	1.10%
2026-03-10	14.67	15.08	0.42	2.86%	14.67	15.17	15475	2317	1.16%
2026-03-09	14.06	14.66	0.28	1.95%	14.06	14.83	16475	2369	1.23%
2026-03-06	14.22	14.38	0.19	1.34%	14.12	14.46	8067	1158	0.60%
2026-03-05	13.99	14.19	0.39	2.83%	13.92	14.23	12334	1736	0.92%
2026-03-04	13.75	13.80	-0.02	-0.14%	13.62	14.10	16616	2307	1.24%
2026-03-03	14.32	13.82	-0.46	-3.22%	13.82	14.40	18381	2579	1.37%
2026-03-02	14.13	14.28	-0.16	-1.11%	13.60	14.49	24749	3488	1.85%
2026-02-27	13.95	14.44	0.56	4.03%	13.90	14.57	18588	2644	1.39%
2026-02-26	13.97	13.88	-0.03	-0.22%	13.77	14.20	11302	1579	0.85%
2026-02-25	14.06	13.91	-0.09	-0.64%	13.84	14.25	10058	1409	0.75%
2026-02-24	13.77	14.00	0.29	2.12%	13.77	14.11	9865	1375	0.74%
2026-02-13	13.41	13.71	0.21	1.56%	13.41	13.85	9586	1312	0.72%
2026-02-12	13.70	13.50	-0.19	-1.39%	13.46	13.80	12681	1729	0.95%
2026-02-11	13.07	13.69	0.61	4.66%	13.01	13.84	27422	3713	2.05%
2026-02-10	13.29	13.08	-0.06	-0.46%	13.03	13.30	8125	1069	0.61%
2026-02-09	12.66	13.14	0.57	4.53%	12.66	13.24	21662	2819	1.62%
2026-02-06	12.37	12.57	0.18	1.45%	12.20	12.74	8460	1064	0.63%
2026-02-05	12.37	12.39	-0.04	-0.32%	12.23	12.54	6579	815	0.49%
2026-02-04	12.53	12.43	-0.12	-0.96%	12.38	12.67	6654	832	0.50%
2026-02-03	12.13	12.55	0.46	3.80%	12.13	12.58	10508	1305	0.79%
2026-02-02	12.08	12.09	-0.24	-1.95%	12.08	12.54	11497	1412	0.86%
2026-01-30	12.01	12.33	0.27	2.24%	11.90	12.33	16533	2005	1.24%
2026-01-29	12.20	12.06	-0.28	-2.27%	12.01	12.36	21055	2571	1.57%
2026-01-28	12.93	12.34	-0.54	-4.19%	12.15	12.93	26357	3282	1.97%
2026-01-27	13.07	12.88	-0.10	-0.77%	12.80	13.19	18154	2349	1.36%
2026-01-26	13.26	12.98	-0.23	-1.74%	12.90	13.27	12683	1651	0.95%
2026-01-23	13.33	13.21	-0.22	-1.64%	13.16	13.58	14769	1969	1.10%
2026-01-22	13.22	13.43	0.22	1.67%	13.03	13.54	15933	2128	1.19%
2026-01-21	12.92	13.21	0.26	2.01%	12.88	13.24	15821	2071	1.18%
2026-01-20	12.94	12.95	-0.10	-0.77%	12.85	13.03	11210	1449	0.84%
2026-01-19	13.04	13.05	-0.05	-0.38%	12.87	13.18	8397	1094	0.63%
2026-01-16	13.28	13.10	-0.22	-1.65%	13.04	13.36	13999	1844	1.05%
2026-01-15	12.94	13.32	0.38	2.94%	12.85	13.47	24036	3177	1.80%
2026-01-14	12.81	12.94	0.12	0.94%	12.69	13.07	17226	2221	1.29%
2026-01-13	13.05	12.82	-0.27	-2.06%	12.81	13.15	15416	1991	1.15%
2026-01-12	12.89	13.09	0.04	0.31%	12.80	13.12	23330	3023	1.74%
2026-01-09	13.60	13.05	-0.54	-3.97%	12.99	13.60	40461	5330	3.03%
2026-01-08	13.85	13.59	-0.26	-1.88%	13.48	13.85	20510	2797	1.53%
2026-01-07	13.62	13.85	0.44	3.28%	13.36	13.85	36083	4909	2.70%
2026-01-06	12.93	13.41	0.61	4.77%	12.81	13.64	32733	4349	2.45%
2026-01-05	12.83	12.80	0.04	0.31%	12.63	13.23	35360	4586	2.64%
2025-12-31	13.45	12.76	-0.72	-5.34%	12.51	13.45	27225	3506	2.04%
2025-12-30	13.69	13.48	-0.16	-1.17%	13.23	13.69	14871	2001	1.11%
2025-12-29	13.38	13.64	0.12	0.89%	13.30	13.70	12426	1681	0.93%
2025-12-26	13.28	13.52	0.32	2.42%	13.24	13.67	10432	1406	0.78%
2025-12-25	13.03	13.20	0.16	1.23%	12.97	13.40	6446	848	0.48%
2025-12-24	12.70	13.04	0.38	3.00%	12.61	13.09	10197	1312	0.76%
2025-12-23	12.97	12.66	-0.31	-2.39%	12.62	12.97	10191	1303	0.76%
2025-12-22	13.00	12.97	0.05	0.39%	12.81	13.09	8136	1052	0.61%
2025-12-19	12.77	12.92	0.08	0.62%	12.77	13.09	7461	967	0.56%
2025-12-18	12.50	12.84	0.34	2.72%	12.50	13.18	19203	2481	1.44%
2025-12-17	12.53	12.50	0.07	0.56%	12.30	13.08	12394	1566	0.93%
2025-12-16	12.35	12.43	0.00	0.00%	12.29	12.53	6894	854	0.52%
2025-12-15	12.65	12.43	-0.07	-0.56%	12.39	12.84	8808	1106	0.66%
2025-12-12	12.68	12.50	-0.27	-2.11%	12.48	12.81	14387	1820	1.08%